Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
AKBANK T.A.Ş. logosu
AKBNK
AKBANK T.A.Ş.
13:27:21
81.1 ₺
0.05 (%0.06)
Önceki Kapanış: 81.1·
Volatilite: 2.53
Düşük₺75.5
Yüksek₺81.85
AL81.150SAT81.200

Piyasa Verileri

Spot Piyasa
A:81.15
S:81.2
Önceki haftaya göre (WoW)
+11.78%
Önceki aya göre (MoM)
+26.80%
Yılbaşından bugüne (YTD)
+19.99%
Önceki yıla göre (YoY)
+43.53%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AKBNK: AKBANK T.A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,8598
KAPANIŞ 8,8578

En Düşük

DÜŞÜK 5,4736

En Yüksek

YÜKSEK 17,6344
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20225,74485,88035,72885,8485
03.01.20225,84855,93635,72085,8007
04.01.20225,80075,86445,75285,8564
05.01.20225,80855,90445,78465,8405
06.01.20225,86446,07985,86446,0798
09.01.20226,15976,23146,0486,048
10.01.20226,09586,17565,97626,0719
11.01.20226,12776,14376,07196,0878
12.01.20226,08786,12776,0246,032
13.01.20226,03996,0485,95225,9921
16.01.20226,11186,19966,0486,1835
17.01.20226,17566,27925,90445,9124
18.01.20225,96036,28735,92836,2873
19.01.20226,34336,40716,08786,2554
20.01.20226,23146,33536,16766,3192
23.01.20226,30336,38316,03996,048
24.01.20226,11986,19166,0246,1437
25.01.20226,17566,24756,13576,1437
26.01.20226,06396,20756,0326,1916
27.01.20226,21556,30336,15976,1676
30.01.20226,23946,4156,22346,415
31.01.20226,45496,48696,35926,3831
01.02.20226,47086,52676,4396,4789
02.02.20226,4156,47896,19966,1996
03.02.20226,25546,31926,18356,2314
06.02.20226,21556,27926,01616,2554
07.02.20226,27136,40716,22346,3192
08.02.20226,35926,48696,34336,4869
09.02.20226,49476,52676,38316,415
10.02.20226,37516,47896,25546,4789
13.02.20226,36716,42296,20756,3671
14.02.20226,38316,49476,32716,4469
15.02.20226,45496,48696,33536,3353
16.02.20226,36716,4316,25546,2554
17.02.20226,31126,34336,26346,3433
20.02.20226,4156,45496,26346,3192
21.02.20226,19966,32716,15976,2953
22.02.20226,31926,32716,19166,1916
23.02.20225,72085,87245,57725,5772
24.02.20225,72885,78465,54535,7208
27.02.20225,57725,61725,48145,6092
28.02.20225,65715,85645,58525,6172
01.03.20225,61725,7055,60115,641
02.03.20225,69685,74485,64895,6968
03.03.20225,66495,68095,60115,6011
06.03.20225,56145,60925,48145,5293
07.03.20225,49745,57725,47365,5054
08.03.20225,55325,69685,54535,6649
09.03.20225,75285,77675,58525,5852
10.03.20225,67295,72085,61725,6571
13.03.20225,66495,73675,64895,7128
14.03.20225,69685,75285,66495,7208
15.03.20225,75285,81665,71285,7767
16.03.20225,81665,95225,80855,9044
17.03.20225,91245,93635,83255,9044
20.03.20225,93636,0325,91245,9921
21.03.20225,99216,07985,97626,0639
22.03.20226,08786,11186,00816,048
23.03.20226,06396,08785,91245,9204
24.03.20225,92835,96035,80075,8007
27.03.20225,80855,84055,76075,7607
28.03.20225,79265,87245,77675,8564
29.03.20225,90836,0325,90016,0237
30.03.20226,04026,0655,9335,9826
31.03.20226,04026,08145,95786,0237
03.04.20226,05676,37816,0326,3615
04.04.20226,40286,50166,29576,3287
05.04.20226,3456,41936,27926,3369
06.04.20226,38636,62536,38636,6253
07.04.20226,69117,00426,69117,0042
10.04.20227,11977,53997,10327,5399
11.04.20227,51527,62247,29287,507
12.04.20227,62247,63887,35877,4081
13.04.20227,49047,63887,44117,6142
14.04.20227,62247,78717,56477,7459
17.04.20227,74597,91917,68837,8613
18.04.20227,90257,9527,6477,7295
19.04.20227,76257,84497,68017,8036
20.04.20227,82027,90257,81187,8531
21.04.20227,82847,87787,5077,5317
24.04.20227,63887,78717,54827,713
25.04.20227,74597,76257,39987,4411
26.04.20227,47417,56477,37517,5399
27.04.20227,60587,65537,38347,3916
28.04.20227,42467,49047,25157,3505
04.05.20227,44927,48227,23517,2351
05.05.20227,16917,27637,12797,1856
08.05.20227,17747,18567,04567,1362
09.05.20227,16917,21037,11977,1362
10.05.20227,15267,16096,89726,9796
11.05.20226,93016,95496,67476,8148
12.05.20226,85616,87256,76536,7983
15.05.20226,79836,79836,5516,5676
16.05.20226,59236,60066,4116,4687
17.05.20226,46056,75716,41936,6829
19.05.20226,64176,79836,60066,6253
22.05.20226,66656,73236,57586,7242
23.05.20226,75716,76536,62536,6417
24.05.20226,65826,77366,54296,7323
25.05.20226,74896,79836,68296,7489
26.05.20226,74896,78196,6176,6417
29.05.20226,68296,84776,68296,7819
30.05.20226,79836,90556,78196,8889
31.05.20226,90557,05386,89726,9714
01.06.20226,98787,29286,97147,2763
02.06.20227,27637,28457,11977,2185
05.06.20227,25157,52357,24337,4989
06.06.20227,48227,48227,25987,3092
07.06.20227,34227,37516,81486,8148
08.06.20226,79836,92196,74066,8972
09.06.20226,79837,19386,79017,0209
12.06.20226,98787,16096,97146,9878
13.06.20227,04567,0626,89726,9467
14.06.20226,94677,16096,88077,1362
15.06.20227,13627,16916,93016,9796
16.06.20226,97147,49896,97147,4989
19.06.20227,48227,5077,32577,4575
20.06.20227,49047,66367,48227,5235
21.06.20227,48227,59767,42467,4904
22.06.20227,48227,53177,23517,268
23.06.20227,30927,33397,16097,2268
26.06.20227,07847,10326,97147,0125
27.06.20227,04567,11156,81486,8477
28.06.20226,83956,90556,60886,6088
29.06.20226,53476,69946,52636,6088
30.06.20226,60886,79016,57586,7242
03.07.20226,78196,80656,52636,551
04.07.20226,55946,66656,4116,4275
05.07.20226,49346,53476,37816,5182
06.07.20226,5516,7166,53476,6417
07.07.20226,656,69116,6176,6665
12.07.20226,68296,68296,47696,5594
13.07.20226,5516,60066,4446,5182
17.07.20226,6176,83136,6176,8148
18.07.20226,79017,03736,74067,0042
19.07.20227,03737,0626,92197,0538
20.07.20227,07027,14446,98787,0702
21.07.20227,10327,17747,07847,1197
24.07.20227,11977,42467,11977,3751
25.07.20227,41637,44927,12797,1774
26.07.20227,25157,30927,16097,2763
27.07.20227,30097,31756,98787,0125
28.07.20227,0297,13626,94677,1115
31.07.20227,11977,32577,11157,2928
01.08.20227,29287,35057,22687,2433
02.08.20227,2687,34227,17747,3257
03.08.20227,39167,51527,37517,507
04.08.20227,52357,92727,47417,7211
07.08.20227,76257,80367,56477,647
08.08.20227,6477,87787,57297,8118
09.08.20227,82028,11687,79548,0756
10.08.20228,1588,41348,10038,2981
11.08.20228,30648,56188,14988,2404
14.08.20228,33118,51238,20748,4217
15.08.20228,5048,77598,13318,7184
16.08.20228,78449,37758,65249,3199
17.08.20229,29529,55888,89139,0973
18.08.20229,10579,19638,69368,7347
21.08.20228,65248,97388,51238,8667
22.08.20228,9169,55888,85859,4599
23.08.20229,51779,62479,08919,1221
24.08.20229,212710,02029,12219,8719
25.08.20229,896610,54779,79789,8719
28.08.20229,913210,0789,59199,7978
30.08.20229,814310,05329,69,6577
31.08.20229,674210,09459,47649,7649
01.09.20229,970810,73729,814310,7372
04.09.202211,124611,808410,728911,6931
05.09.202211,948512,854911,783712,8303
06.09.202212,830313,23412,253412,9291
07.09.202213,26713,374212,393612,4843
08.09.202212,566613,415212,434713,1186
11.09.202213,563614,428913,184514,4289
12.09.202214,791515,772112,986912,9869
13.09.202212,813812,879711,693111,6931
14.09.202211,742512,129810,531210,5312
15.09.20229,904910,34999,657710,045
18.09.202210,102710,15229,11399,1139
19.09.20229,3949,78959,02339,7895
20.09.20229,74029,95449,49299,4929
21.09.20229,55889,88029,36939,5753
22.09.20229,57539,6669,27049,2952
25.09.20229,22929,36118,84199,3529
26.09.20229,410510,16869,3289,7402
27.09.20229,67429,92979,41059,4105
28.09.20229,50139,6669,03149,2787
29.09.20229,29529,50949,13869,3033
02.10.20229,352910,22639,303310,2263
03.10.202210,588810,819610,176810,2015
04.10.202210,300510,31699,921510,1933
05.10.202210,333510,638410,259310,6301
06.10.202210,630110,753710,440510,5972
09.10.202210,621910,745510,4910,5394
10.10.202210,597210,902110,498210,7619
11.10.202210,761910,811410,564210,6548
12.10.202210,66310,778410,564210,7208
13.10.202211,042111,231610,967911,1246
16.10.202211,206912,23711,206912,237
17.10.202213,110513,143412,187612,4347
18.10.202212,541813,102212,311112,9457
19.10.202212,929113,308212,780812,9786
20.10.202213,003213,102212,789112,8138
23.10.202212,945713,159812,58312,7396
24.10.202212,82213,093912,698312,7891
25.10.202212,920913,135212,871613,0032
26.10.202212,937412,970312,500712,5501
27.10.202212,541812,624212,072212,0969
30.10.202212,187612,220411,701412,0474
31.10.202212,162812,533611,940311,9897
01.11.202212,014412,129811,857911,9074
02.11.202211,882712,006311,65211,6931
03.11.202211,800212,113411,660112,0063
06.11.202212,17112,624212,162812,5584
07.11.202212,599612,846712,344112,5336
08.11.202212,558412,673712,23712,2699
09.11.202212,319412,797312,311112,715
10.11.202213,019813,093912,269912,3441
13.11.202212,393612,550112,278212,5501
14.11.202212,690213,349412,467713,3411
15.11.202213,390614,412513,151613,7367
16.11.202213,827313,918112,813812,8138
17.11.202212,896213,497712,887913,3906
20.11.202213,514313,64613,151613,6214
21.11.202213,802514,066313,497713,9838
22.11.202214,016914,651413,852114,5278
23.11.202214,626614,725614,049814,1734
24.11.202214,008714,231213,843913,8604
27.11.202213,950914,585413,909814,4125
28.11.202214,494814,626614,132214,5525
29.11.202214,585414,733814,264114,2641
30.11.202214,544314,585414,12414,363
01.12.202214,371214,412513,720213,8932
04.12.202213,967414,025113,407113,4152
05.12.202213,481213,670813,258813,3742
06.12.202213,398913,547212,838512,9786
07.12.202212,986913,431912,82213,3824
08.12.202213,390613,761413,275313,7367
11.12.202213,736714,585413,547214,2887
12.12.202214,297114,651414,12414,3877
13.12.202214,453715,055213,926314,2477
14.12.202214,676115,376614,577315,2447
15.12.202215,376615,928715,28615,3683
18.12.202215,63216,892815,63216,8928
19.12.202216,892816,892816,052216,4808
20.12.202216,662117,634416,282916,4395
21.12.202216,678516,892816,142816,3571
22.12.202216,365416,596116,07716,25
25.12.202216,497316,72816,348916,4149
26.12.202216,480816,645616,118216,1759
27.12.202216,192316,258315,483615,7639
28.12.202215,796816,348915,796816,2583
29.12.202216,381916,546716,07716,11